Indicators

Adams Resources & Energy (NY: AE )

27.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.99	26.18	24.99	26.18	15,135	+1.02(+4.05%)
Dec 28, 2023	25.50	25.65	25.00	25.16	14,358	-0.34(-1.33%)
Dec 27, 2023	26.70	26.70	25.50	25.50	7,251	-1.17(-4.40%)
Dec 26, 2023	26.77	26.91	26.38	26.67	3,690	+0.29(+1.11%)
Dec 22, 2023	26.70	26.95	26.20	26.38	4,465	-0.37(-1.38%)
Dec 21, 2023	26.76	26.80	26.55	26.75	7,090	-0.10(-0.37%)
Dec 20, 2023	27.26	27.50	26.85	26.85	3,892	-0.56(-2.04%)
Dec 19, 2023	26.49	27.41	26.25	27.41	12,378	+0.81(+3.05%)
Dec 18, 2023	26.50	26.80	26.06	26.60	5,637	+0.57(+2.19%)
Dec 15, 2023	26.35	26.35	25.84	26.03	2,903	-0.33(-1.25%)
Dec 14, 2023	25.77	26.38	25.59	26.36	9,233	+0.86(+3.37%)
Dec 13, 2023	25.12	25.57	25.12	25.50	7,449	+0.10(+0.39%)
Dec 12, 2023	26.48	26.65	25.17	25.40	8,319	-1.25(-4.69%)
Dec 11, 2023	26.60	26.84	26.40	26.65	9,012	+0.05(+0.19%)
Dec 08, 2023	26.45	26.95	26.45	26.60	4,102	-0.13(-0.49%)
Dec 07, 2023	26.15	26.73	26.14	26.73	10,086	+0.68(+2.61%)
Dec 06, 2023	27.46	27.46	26.05	26.05	4,650	-1.30(-4.75%)
Dec 05, 2023	28.39	28.40	27.35	27.35	8,089	-0.75(-2.67%)
Dec 04, 2023	28.50	28.50	28.02	28.10	4,127	-0.60(-2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.